ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001750/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250429,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13260,10,2,0.08,163412930,12375,124.92,13250,13360,13120,17220,9280,13250,13205.09,11.70,0,3808,13363,13306,13233,13176,13103,13335,13205,636,3970,5000,8210,10,1,12728534,1688,4.53,0.34,12,0.10,2927.00,38834.00,19410,20240805,-31.68,10060,20240419,31.81,13360,-0.75,20250429,11300,17.35,20250313,19410,-31.68,20240805,10450,26.89,20240430,0.63,Y,001750,5000,636 억,,1488783,N,N,20,N,00,N
20250429,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13210,-40,5,-0.30,117104500,8871,89.55,13250,13360,13120,17220,9280,13250,13200.82,11.70,0,2102,13363,13306,13233,13176,13103,13335,13205,636,3970,5000,8210,10,1,12728534,1681,4.51,0.34,12,0.07,2927.00,38834.00,19410,20240805,-31.94,10060,20240419,31.31,13360,-1.12,20250429,11300,16.90,20250313,19410,-31.94,20240805,10450,26.41,20240430,0.63,Y,001750,5000,636 억,,1488783,N,N,94,N,00,N
20250429,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13190,-60,5,-0.45,87536910,6631,66.94,13250,13360,13120,17220,9280,13250,13201.16,11.70,0,1931,13363,13306,13233,13176,13103,13335,13205,636,3970,5000,8210,10,1,12728534,1679,4.51,0.34,12,0.05,2927.00,38834.00,19410,20240805,-32.05,10060,20240419,31.11,13360,-1.27,20250429,11300,16.73,20250313,19410,-32.05,20240805,10450,26.22,20240430,0.63,Y,001750,5000,636 억,,1488783,N,N,94,N,00,N
20250429,130125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13160,-90,5,-0.68,78528700,5947,60.03,13250,13360,13120,17220,9280,13250,13204.76,11.70,0,1732,13363,13306,13233,13176,13103,13335,13205,636,3970,5000,8210,10,1,12728534,1675,4.50,0.34,12,0.05,2927.00,38834.00,19410,20240805,-32.20,10060,20240419,30.82,13360,-1.50,20250429,11300,16.46,20250313,19410,-32.20,20240805,10450,25.93,20240430,0.63,Y,001750,5000,636 억,,1488783,N,N,94,N,00,N
20250429,120125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13180,-70,5,-0.53,68542510,5189,52.38,13250,13360,13120,17220,9280,13250,13209.19,11.70,0,1367,13363,13306,13233,13176,13103,13335,13205,636,3970,5000,8210,10,1,12728534,1678,4.50,0.34,12,0.04,2927.00,38834.00,19410,20240805,-32.10,10060,20240419,31.01,13360,-1.35,20250429,11300,16.64,20250313,19410,-32.10,20240805,10450,26.12,20240430,0.63,Y,001750,5000,636 억,,1488783,N,N,94,N,00,N
20250429,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13230,-20,5,-0.15,54441960,4122,41.61,13250,13360,13120,17220,9280,13250,13207.66,11.70,0,851,13363,13306,13233,13176,13103,13335,13205,636,3970,5000,8210,10,1,12728534,1684,4.52,0.34,12,0.03,2927.00,38834.00,19410,20240805,-31.84,10060,20240419,31.51,13360,-0.97,20250429,11300,17.08,20250313,19410,-31.84,20240805,10450,26.60,20240430,0.63,Y,001750,5000,636 억,,1488783,N,N,94,N,00,N
20250429,100125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13200,-50,5,-0.38,24273200,1831,18.48,13250,13360,13180,17220,9280,13250,13256.80,11.70,0,32,13363,13306,13233,13176,13103,13335,13205,636,3970,5000,8210,10,1,12728534,1680,4.51,0.34,12,0.01,2927.00,38834.00,19410,20240805,-31.99,10060,20240419,31.21,13360,-1.20,20250429,11300,16.81,20250313,19410,-31.99,20240805,10450,26.32,20240430,0.63,Y,001750,5000,636 억,,1488783,N,N,94,N,00,N
20250429,090126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13250,0,3,0.00,2862000,216,2.18,13250,13250,13250,17220,9280,13250,13250.00,11.70,0,4,13363,13306,13233,13176,13103,13335,13205,636,3970,5000,8210,10,1,12728534,1687,4.53,0.34,12,0.00,2927.00,38834.00,19410,20240805,-31.74,10060,20240419,31.71,13300,-0.38,20250425,11300,17.26,20250313,19410,-31.74,20240805,10450,26.79,20240430,0.63,Y,001750,5000,636 억,,1488783,N,N,94,N,00,N
20250428,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13250,40,2,0.30,130839935,9906,30.93,13220,13290,13160,17170,9250,13210,13208.15,11.76,0,3987,13370,13290,13220,13140,13070,13330,13180,636,3960,5000,8190,10,1,12728534,1687,4.53,0.34,12,0.08,2927.00,38834.00,19410,20240805,-31.74,10010,20240417,32.37,13300,-0.38,20250425,11300,17.26,20250313,19410,-31.74,20240805,10450,26.79,20240430,0.62,Y,001750,5000,636 억,,1496254,N,N,94,N,00,N
20250428,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13240,30,2,0.23,102431905,7758,24.22,13220,13290,13160,17170,9250,13210,13203.39,11.76,0,2552,13370,13290,13220,13140,13070,13330,13180,636,3960,5000,8190,10,1,12728534,1685,4.52,0.34,12,0.06,2927.00,38834.00,19410,20240805,-31.79,10010,20240417,32.27,13300,-0.45,20250425,11300,17.17,20250313,19410,-31.79,20240805,10450,26.70,20240430,0.62,Y,001750,5000,636 억,,1496254,N,N,21,N,00,N
20250428,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13190,-20,5,-0.15,75598480,5729,17.89,13220,13290,13160,17170,9250,13210,13195.75,11.76,0,792,13370,13290,13220,13140,13070,13330,13180,636,3960,5000,8190,10,1,12728534,1679,4.51,0.34,12,0.05,2927.00,38834.00,19410,20240805,-32.05,10010,20240417,31.77,13300,-0.83,20250425,11300,16.73,20250313,19410,-32.05,20240805,10450,26.22,20240430,0.62,Y,001750,5000,636 억,,1496254,N,N,21,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250429 160124 55 60.00 KOSPI 증권 N N N Y 60 N 13260 10 2 0.08 163412930 12375 124.92 13250 13360 13120 17220 9280 13250 13205.09 11.70 0 3808 13363 13306 13233 13176 13103 13335 13205 636 3970 5000 8210 10 1 12728534 1688 4.53 0.34 12 0.10 2927.00 38834.00 19410 20240805 -31.68 10060 20240419 31.81 13360 -0.75 20250429 11300 17.35 20250313 19410 -31.68 20240805 10450 26.89 20240430 0.63 Y 001750 5000 636 억 1488783 N N 20 N 00 N
3 20250429 150124 55 60.00 KOSPI 증권 N N N Y 60 N 13210 -40 5 -0.30 117104500 8871 89.55 13250 13360 13120 17220 9280 13250 13200.82 11.70 0 2102 13363 13306 13233 13176 13103 13335 13205 636 3970 5000 8210 10 1 12728534 1681 4.51 0.34 12 0.07 2927.00 38834.00 19410 20240805 -31.94 10060 20240419 31.31 13360 -1.12 20250429 11300 16.90 20250313 19410 -31.94 20240805 10450 26.41 20240430 0.63 Y 001750 5000 636 억 1488783 N N 94 N 00 N
4 20250429 140124 55 60.00 KOSPI 증권 N N N Y 60 N 13190 -60 5 -0.45 87536910 6631 66.94 13250 13360 13120 17220 9280 13250 13201.16 11.70 0 1931 13363 13306 13233 13176 13103 13335 13205 636 3970 5000 8210 10 1 12728534 1679 4.51 0.34 12 0.05 2927.00 38834.00 19410 20240805 -32.05 10060 20240419 31.11 13360 -1.27 20250429 11300 16.73 20250313 19410 -32.05 20240805 10450 26.22 20240430 0.63 Y 001750 5000 636 억 1488783 N N 94 N 00 N
5 20250429 130125 55 60.00 KOSPI 증권 N N N Y 60 N 13160 -90 5 -0.68 78528700 5947 60.03 13250 13360 13120 17220 9280 13250 13204.76 11.70 0 1732 13363 13306 13233 13176 13103 13335 13205 636 3970 5000 8210 10 1 12728534 1675 4.50 0.34 12 0.05 2927.00 38834.00 19410 20240805 -32.20 10060 20240419 30.82 13360 -1.50 20250429 11300 16.46 20250313 19410 -32.20 20240805 10450 25.93 20240430 0.63 Y 001750 5000 636 억 1488783 N N 94 N 00 N
6 20250429 120125 55 60.00 KOSPI 증권 N N N Y 60 N 13180 -70 5 -0.53 68542510 5189 52.38 13250 13360 13120 17220 9280 13250 13209.19 11.70 0 1367 13363 13306 13233 13176 13103 13335 13205 636 3970 5000 8210 10 1 12728534 1678 4.50 0.34 12 0.04 2927.00 38834.00 19410 20240805 -32.10 10060 20240419 31.01 13360 -1.35 20250429 11300 16.64 20250313 19410 -32.10 20240805 10450 26.12 20240430 0.63 Y 001750 5000 636 억 1488783 N N 94 N 00 N
7 20250429 110124 55 60.00 KOSPI 증권 N N N Y 60 N 13230 -20 5 -0.15 54441960 4122 41.61 13250 13360 13120 17220 9280 13250 13207.66 11.70 0 851 13363 13306 13233 13176 13103 13335 13205 636 3970 5000 8210 10 1 12728534 1684 4.52 0.34 12 0.03 2927.00 38834.00 19410 20240805 -31.84 10060 20240419 31.51 13360 -0.97 20250429 11300 17.08 20250313 19410 -31.84 20240805 10450 26.60 20240430 0.63 Y 001750 5000 636 억 1488783 N N 94 N 00 N
8 20250429 100125 55 60.00 KOSPI 증권 N N N Y 60 N 13200 -50 5 -0.38 24273200 1831 18.48 13250 13360 13180 17220 9280 13250 13256.80 11.70 0 32 13363 13306 13233 13176 13103 13335 13205 636 3970 5000 8210 10 1 12728534 1680 4.51 0.34 12 0.01 2927.00 38834.00 19410 20240805 -31.99 10060 20240419 31.21 13360 -1.20 20250429 11300 16.81 20250313 19410 -31.99 20240805 10450 26.32 20240430 0.63 Y 001750 5000 636 억 1488783 N N 94 N 00 N
9 20250429 090126 55 60.00 KOSPI 증권 N N N Y 60 N 13250 0 3 0.00 2862000 216 2.18 13250 13250 13250 17220 9280 13250 13250.00 11.70 0 4 13363 13306 13233 13176 13103 13335 13205 636 3970 5000 8210 10 1 12728534 1687 4.53 0.34 12 0.00 2927.00 38834.00 19410 20240805 -31.74 10060 20240419 31.71 13300 -0.38 20250425 11300 17.26 20250313 19410 -31.74 20240805 10450 26.79 20240430 0.63 Y 001750 5000 636 억 1488783 N N 94 N 00 N
10 20250428 160124 55 60.00 KOSPI 증권 N N N Y 60 N 13250 40 2 0.30 130839935 9906 30.93 13220 13290 13160 17170 9250 13210 13208.15 11.76 0 3987 13370 13290 13220 13140 13070 13330 13180 636 3960 5000 8190 10 1 12728534 1687 4.53 0.34 12 0.08 2927.00 38834.00 19410 20240805 -31.74 10010 20240417 32.37 13300 -0.38 20250425 11300 17.26 20250313 19410 -31.74 20240805 10450 26.79 20240430 0.62 Y 001750 5000 636 억 1496254 N N 94 N 00 N
11 20250428 150125 55 60.00 KOSPI 증권 N N N Y 60 N 13240 30 2 0.23 102431905 7758 24.22 13220 13290 13160 17170 9250 13210 13203.39 11.76 0 2552 13370 13290 13220 13140 13070 13330 13180 636 3960 5000 8190 10 1 12728534 1685 4.52 0.34 12 0.06 2927.00 38834.00 19410 20240805 -31.79 10010 20240417 32.27 13300 -0.45 20250425 11300 17.17 20250313 19410 -31.79 20240805 10450 26.70 20240430 0.62 Y 001750 5000 636 억 1496254 N N 21 N 00 N
12 20250428 140125 55 60.00 KOSPI 증권 N N N Y 60 N 13190 -20 5 -0.15 75598480 5729 17.89 13220 13290 13160 17170 9250 13210 13195.75 11.76 0 792 13370 13290 13220 13140 13070 13330 13180 636 3960 5000 8190 10 1 12728534 1679 4.51 0.34 12 0.05 2927.00 38834.00 19410 20240805 -32.05 10010 20240417 31.77 13300 -0.83 20250425 11300 16.73 20250313 19410 -32.05 20240805 10450 26.22 20240430 0.62 Y 001750 5000 636 억 1496254 N N 21 N 00 N